Mutares SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.55	32.05	31.30	31.95	31.95	1.75%	23,267
Feb 19, 2026	32.45	32.50	31.40	31.40	31.40	-3.68%	59,434
Feb 18, 2026	32.10	32.60	31.90	32.60	32.60	2.19%	12,157
Feb 17, 2026	32.20	32.20	31.50	31.90	31.90	-0.62%	17,041
Feb 16, 2026	31.95	32.95	31.95	32.10	32.10	1.26%	38,552
Feb 13, 2026	31.30	32.10	31.10	31.70	31.70	1.60%	35,259
Feb 12, 2026	31.70	32.10	31.00	31.20	31.20	-0.48%	34,167
Feb 11, 2026	31.60	31.60	31.00	31.35	31.35	-0.79%	24,789
Feb 10, 2026	31.80	31.85	30.95	31.60	31.60	-0.78%	30,135
Feb 9, 2026	31.80	32.00	31.70	31.85	31.85	0.95%	22,468
Feb 6, 2026	31.60	31.75	30.95	31.55	31.55	-	27,274
Feb 5, 2026	32.45	32.50	31.00	31.55	31.55	-2.62%	47,918
Feb 4, 2026	32.90	33.10	32.30	32.40	32.40	-1.37%	24,804
Feb 3, 2026	32.95	33.15	32.65	32.85	32.85	-0.15%	26,015
Feb 2, 2026	32.35	32.90	31.85	32.90	32.90	1.08%	30,198
Jan 30, 2026	32.80	32.85	32.45	32.55	32.55	-0.91%	19,886
Jan 29, 2026	34.15	34.20	32.80	32.85	32.85	-3.10%	30,146
Jan 28, 2026	33.00	34.00	33.00	33.90	33.90	2.42%	54,041
Jan 27, 2026	33.40	33.40	32.70	33.10	33.10	-0.45%	12,248
Jan 26, 2026	32.50	33.40	32.40	33.25	33.25	-0.30%	61,131
Jan 23, 2026	33.65	33.65	33.00	33.35	33.35	-0.60%	14,259
Jan 22, 2026	32.15	33.90	32.15	33.55	33.55	6.85%	54,937
Jan 21, 2026	31.45	31.85	31.15	31.40	31.40	-0.32%	22,514
Jan 20, 2026	31.80	31.80	31.10	31.50	31.50	-2.02%	34,020
Jan 19, 2026	31.85	32.20	31.45	32.15	32.15	-2.13%	30,898
Jan 16, 2026	34.55	34.60	32.50	32.85	32.85	-4.78%	64,284
Jan 15, 2026	34.75	35.10	34.50	34.50	34.50	-1.15%	34,203
Jan 14, 2026	34.25	35.05	34.25	34.90	34.90	1.75%	48,223
Jan 13, 2026	34.40	34.60	33.70	34.30	34.30	0.59%	45,821
Jan 12, 2026	33.50	34.40	33.15	34.10	34.10	1.94%	57,212
Jan 9, 2026	32.25	33.45	32.10	33.45	33.45	4.21%	43,817
Jan 8, 2026	31.90	32.50	31.15	32.10	32.10	0.63%	56,381
Jan 7, 2026	30.70	31.90	30.65	31.90	31.90	4.42%	45,694
Jan 6, 2026	30.15	30.60	30.00	30.55	30.55	0.99%	35,959
Jan 5, 2026	29.75	30.40	29.60	30.25	30.25	2.02%	35,845
Jan 2, 2026	30.05	30.25	29.60	29.65	29.65	-1.17%	27,767
Dec 30, 2025	29.50	30.00	28.85	30.00	30.00	1.87%	40,160
Dec 29, 2025	29.45	29.80	29.35	29.45	29.45	-0.34%	18,008
Dec 23, 2025	29.70	29.85	29.25	29.55	29.55	-0.34%	15,647
Dec 22, 2025	29.40	29.70	29.10	29.65	29.65	2.24%	15,363
Dec 19, 2025	29.40	29.45	28.95	29.00	29.00	-1.19%	38,664
Dec 18, 2025	28.75	29.65	28.75	29.35	29.35	2.44%	45,714
Dec 17, 2025	28.80	29.25	28.50	28.65	28.65	0.17%	25,534
Dec 16, 2025	28.70	28.85	28.35	28.60	28.60	-1.04%	14,148
Dec 15, 2025	28.95	29.15	28.50	28.90	28.90	0.35%	24,467
Dec 12, 2025	28.75	29.20	28.55	28.80	28.80	-0.52%	11,531
Dec 11, 2025	28.55	29.10	28.40	28.95	28.95	1.05%	21,126
Dec 10, 2025	28.70	28.75	28.45	28.65	28.65	-0.35%	17,813
Dec 9, 2025	28.50	29.00	28.50	28.75	28.75	0.35%	25,112
Dec 8, 2025	28.40	29.00	28.40	28.65	28.65	0.70%	21,529